AGNC Investment Corp. (AGNC.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 10:08AM CST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Jun 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 29 |
| 18 Jun 2024 | 181.54 | 181.54 | 181.54 | 181.54 | 181.54 | 38 |
| 17 Jun 2024 | 181.54 | 181.54 | 181.54 | 181.54 | 181.54 | 277 |
| 14 Jun 2024 | 186.95 | 186.95 | 186.95 | 186.95 | 186.95 | 127 |
| 13 Jun 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 202 |
| 12 Jun 2024 | 183.76 | 183.90 | 182.00 | 183.90 | 183.90 | 1,783 |
| 11 Jun 2024 | 175.00 | 180.26 | 175.00 | 180.26 | 180.26 | 51 |
| 10 Jun 2024 | 177.40 | 177.40 | 177.40 | 177.40 | 177.40 | - |
| 07 Jun 2024 | 179.90 | 179.90 | 177.40 | 177.40 | 177.40 | 927 |
| 06 Jun 2024 | 170.00 | 177.00 | 170.00 | 173.60 | 173.60 | 12,046 |
| 05 Jun 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 10 |
| 04 Jun 2024 | 176.76 | 176.76 | 170.00 | 170.00 | 170.00 | 57 |
| 03 Jun 2024 | 168.00 | 176.76 | 168.00 | 176.76 | 176.76 | 69 |
| 31 May 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 540 |
| 31 May 2024 | 0.12 Dividend | |||||
| 30 May 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 161.88 | 261 |
| 29 May 2024 | 160.00 | 162.00 | 160.00 | 162.00 | 161.88 | 563 |
| 28 May 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 160.38 | - |
| 27 May 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 160.38 | - |
| 24 May 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 160.38 | - |
| 23 May 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 160.38 | 53 |
| 22 May 2024 | 165.00 | 165.00 | 160.01 | 160.01 | 159.89 | 1,299 |
| 21 May 2024 | 164.20 | 164.20 | 164.20 | 164.20 | 164.08 | - |
| 20 May 2024 | 164.20 | 164.20 | 164.20 | 164.20 | 164.08 | - |
| 17 May 2024 | 165.88 | 165.88 | 164.20 | 164.20 | 164.08 | 20 |
| 16 May 2024 | 165.50 | 169.99 | 165.20 | 169.99 | 169.86 | 10,012 |
| 15 May 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 165.38 | 24 |
| 14 May 2024 | 162.01 | 162.60 | 162.01 | 162.60 | 162.48 | 276 |
| 13 May 2024 | 163.00 | 163.50 | 161.50 | 163.39 | 163.27 | 22,360 |
| 10 May 2024 | 161.67 | 161.67 | 161.67 | 161.67 | 161.55 | - |
| 09 May 2024 | 164.00 | 164.00 | 161.50 | 161.67 | 161.55 | 139 |
| 08 May 2024 | 168.99 | 169.99 | 161.50 | 161.50 | 161.38 | 77 |
| 07 May 2024 | 161.98 | 161.98 | 160.50 | 160.50 | 160.38 | 2,019 |
| 06 May 2024 | 160.00 | 161.00 | 160.00 | 161.00 | 160.88 | 79 |
| 03 May 2024 | 159.47 | 163.58 | 159.47 | 160.00 | 159.88 | 1,862 |
| 02 May 2024 | 163.69 | 163.69 | 163.69 | 163.69 | 163.57 | 10 |
| 30 Apr 2024 | 163.79 | 163.79 | 163.79 | 163.79 | 163.67 | - |
| 29 Apr 2024 | 163.79 | 163.79 | 163.79 | 163.79 | 163.67 | 5 |
| 29 Apr 2024 | 0.12 Dividend | |||||
| 26 Apr 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 161.76 | 31 |
| 25 Apr 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 160.76 | 12 |
| 24 Apr 2024 | 159.99 | 159.99 | 159.99 | 159.99 | 159.75 | 5 |
| 23 Apr 2024 | 157.99 | 159.99 | 157.00 | 159.99 | 159.75 | 1,759 |
| 22 Apr 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 153.77 | - |
| 19 Apr 2024 | 153.00 | 155.00 | 153.00 | 154.00 | 153.77 | 45 |
| 18 Apr 2024 | 157.00 | 157.00 | 151.03 | 153.00 | 152.77 | 28 |
| 17 Apr 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 159.76 | - |
| 16 Apr 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 159.76 | - |
| 15 Apr 2024 | 157.00 | 160.00 | 157.00 | 160.00 | 159.76 | 46 |
| 12 Apr 2024 | 158.50 | 158.50 | 156.80 | 156.80 | 156.57 | 3,078 |
| 11 Apr 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 160.76 | 106 |
| 10 Apr 2024 | 153.10 | 153.20 | 153.10 | 153.12 | 152.89 | 5,300 |
| 09 Apr 2024 | 163.39 | 163.39 | 163.39 | 163.39 | 163.15 | - |
| 08 Apr 2024 | 160.00 | 163.39 | 158.00 | 163.39 | 163.15 | 6,168 |
| 05 Apr 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 164.76 | - |
| 04 Apr 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 164.76 | - |
| 03 Apr 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 164.76 | - |
| 02 Apr 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 164.76 | - |
| 01 Apr 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 164.76 | - |
| 27 Mar 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 164.76 | - |
| 27 Mar 2024 | 0.12 Dividend | |||||
| 26 Mar 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 164.64 | 8 |
| 25 Mar 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 167.63 | - |
| 22 Mar 2024 | 172.00 | 172.00 | 168.00 | 168.00 | 167.63 | 29 |
| 21 Mar 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 164.64 | 103 |
| 20 Mar 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 161.64 | - |
| 19 Mar 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 161.64 | - |
| 15 Mar 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 161.64 | - |
| 14 Mar 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 161.64 | 1,501 |
| 13 Mar 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 165.13 | 91 |
| 12 Mar 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 172.62 | 15 |
| 11 Mar 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 164.64 | 19,982 |
| 08 Mar 2024 | 166.10 | 166.12 | 166.10 | 166.12 | 165.75 | 46 |
| 07 Mar 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 161.64 | 44 |
| 06 Mar 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 161.64 | - |
| 05 Mar 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 161.64 | 78 |
| 04 Mar 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 161.64 | 1,019 |
| 01 Mar 2024 | 161.00 | 168.00 | 161.00 | 161.01 | 160.65 | 65 |
| 29 Feb 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 160.64 | - |
| 28 Feb 2024 | 169.17 | 169.17 | 161.00 | 161.00 | 160.64 | 9,359 |
| 28 Feb 2024 | 0.12 Dividend | |||||
| 27 Feb 2024 | 164.00 | 164.00 | 162.50 | 164.00 | 163.52 | 45 |
| 26 Feb 2024 | 171.57 | 171.57 | 171.57 | 171.57 | 171.07 | 27 |
| 23 Feb 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 171.49 | - |
| 22 Feb 2024 | 169.00 | 172.00 | 169.00 | 172.00 | 171.49 | 53 |
| 21 Feb 2024 | 162.25 | 162.25 | 162.25 | 162.25 | 161.77 | - |
| 20 Feb 2024 | 162.25 | 162.25 | 162.25 | 162.25 | 161.77 | - |
| 19 Feb 2024 | 162.25 | 162.25 | 162.25 | 162.25 | 161.77 | - |
| 16 Feb 2024 | 162.25 | 162.25 | 162.25 | 162.25 | 161.77 | - |
| 15 Feb 2024 | 162.25 | 162.25 | 162.25 | 162.25 | 161.77 | 1,853 |
| 14 Feb 2024 | 160.88 | 160.88 | 160.00 | 160.00 | 159.53 | 41 |
| 13 Feb 2024 | 163.99 | 163.99 | 163.99 | 163.99 | 163.51 | - |
| 12 Feb 2024 | 165.00 | 165.00 | 163.30 | 163.99 | 163.51 | 2,334 |
| 09 Feb 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 154.54 | - |
| 08 Feb 2024 | 159.20 | 159.20 | 155.00 | 155.00 | 154.54 | 680 |
| 07 Feb 2024 | 166.08 | 166.08 | 159.00 | 161.00 | 160.53 | 15,027 |
| 06 Feb 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 162.52 | - |
| 02 Feb 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 162.52 | - |
| 01 Feb 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 162.52 | 1,500 |
| 31 Jan 2024 | 166.08 | 166.08 | 166.08 | 166.08 | 165.59 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.